Salasar Techno Engineering Limited (BOM:540642)
India · Delayed Price · Currency is INR 9.42
-0.26 (-2.69%)
At close: Oct 17, 2025
BOM:540642 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 9.42 | 9.49 | 9.26 | 9.39 | 9.39 | -0.32% | 268,340 |
| Oct 17, 2025 | 9.68 | 9.74 | 9.32 | 9.42 | 9.42 | -2.69% | 485,217 |
| Oct 16, 2025 | 9.19 | 10.07 | 9.16 | 9.68 | 9.68 | 6.02% | 1,557,715 |
| Oct 15, 2025 | 9.01 | 9.25 | 8.76 | 9.13 | 9.13 | 2.58% | 407,068 |
| Oct 14, 2025 | 8.57 | 9.04 | 8.48 | 8.90 | 8.90 | 3.01% | 595,650 |
| Oct 13, 2025 | 8.99 | 8.99 | 8.61 | 8.64 | 8.64 | -3.89% | 481,446 |
| Oct 10, 2025 | 8.89 | 9.06 | 8.74 | 8.99 | 8.99 | 3.10% | 543,910 |
| Oct 9, 2025 | 8.66 | 8.78 | 8.61 | 8.72 | 8.72 | -0.11% | 603,179 |
| Oct 8, 2025 | 8.79 | 8.86 | 8.63 | 8.73 | 8.73 | -0.68% | 482,958 |
| Oct 7, 2025 | 8.91 | 8.94 | 8.75 | 8.79 | 8.79 | -1.01% | 622,156 |
| Oct 6, 2025 | 8.85 | 9.03 | 8.83 | 8.88 | 8.88 | -0.45% | 727,355 |
| Oct 3, 2025 | 8.98 | 9.00 | 8.81 | 8.92 | 8.92 | -0.89% | 731,999 |
| Oct 1, 2025 | 8.94 | 9.04 | 8.86 | 9.00 | 9.00 | 1.47% | 674,889 |
| Sep 30, 2025 | 8.82 | 9.01 | 8.73 | 8.87 | 8.87 | 0.68% | 670,930 |
| Sep 29, 2025 | 8.93 | 9.01 | 8.74 | 8.81 | 8.81 | -2.33% | 985,133 |
| Sep 26, 2025 | 9.01 | 9.09 | 8.79 | 9.02 | 9.02 | 0.56% | 1,474,049 |
| Sep 25, 2025 | 9.46 | 9.69 | 8.91 | 8.97 | 8.97 | -6.27% | 6,290,020 |
| Sep 24, 2025 | 9.52 | 9.67 | 9.42 | 9.57 | 9.57 | -1.14% | 2,033,687 |
| Sep 23, 2025 | 9.79 | 9.91 | 9.51 | 9.68 | 9.68 | -0.21% | 2,134,170 |
| Sep 22, 2025 | 9.95 | 10.09 | 9.65 | 9.70 | 9.70 | -2.61% | 1,975,076 |
| Sep 19, 2025 | 10.19 | 10.28 | 9.86 | 9.96 | 9.96 | -2.06% | 2,544,370 |
| Sep 18, 2025 | 9.95 | 10.55 | 9.94 | 10.17 | 10.17 | 2.94% | 4,836,710 |
| Sep 17, 2025 | 9.63 | 9.99 | 9.55 | 9.88 | 9.88 | 3.67% | 3,424,187 |
| Sep 16, 2025 | 9.14 | 9.89 | 9.00 | 9.53 | 9.53 | 5.19% | 3,299,788 |
| Sep 15, 2025 | 9.02 | 9.15 | 8.86 | 9.06 | 9.06 | 0.55% | 790,791 |
| Sep 12, 2025 | 9.06 | 9.25 | 8.72 | 9.01 | 9.01 | -0.44% | 2,847,110 |
| Sep 11, 2025 | 9.55 | 9.95 | 8.97 | 9.05 | 9.05 | -1.74% | 4,585,234 |
| Sep 10, 2025 | 10.38 | 10.38 | 8.69 | 9.21 | 9.21 | -11.36% | 6,036,797 |
| Sep 9, 2025 | 9.87 | 10.90 | 9.20 | 10.39 | 10.39 | 10.89% | 19,144,800 |
| Sep 8, 2025 | 7.91 | 9.37 | 7.85 | 9.37 | 9.37 | 19.97% | 14,658,410 |
| Sep 5, 2025 | 7.90 | 7.90 | 7.68 | 7.81 | 7.81 | -1.26% | 564,661 |
| Sep 4, 2025 | 7.84 | 8.00 | 7.82 | 7.91 | 7.91 | 1.28% | 1,886,276 |
| Sep 3, 2025 | 7.56 | 7.85 | 7.56 | 7.81 | 7.81 | 3.31% | 765,798 |
| Sep 2, 2025 | 7.37 | 7.67 | 7.37 | 7.56 | 7.56 | 1.48% | 702,779 |
| Sep 1, 2025 | 7.45 | 7.50 | 7.34 | 7.45 | 7.45 | 1.36% | 733,816 |
| Aug 29, 2025 | 7.40 | 7.46 | 7.31 | 7.35 | 7.35 | -0.41% | 459,522 |
| Aug 28, 2025 | 7.47 | 7.57 | 7.32 | 7.38 | 7.38 | -2.51% | 309,044 |
| Aug 26, 2025 | 7.72 | 7.72 | 7.53 | 7.57 | 7.57 | -2.07% | 435,220 |
| Aug 25, 2025 | 7.78 | 7.89 | 7.67 | 7.73 | 7.73 | -1.53% | 582,356 |
| Aug 22, 2025 | 7.88 | 8.02 | 7.76 | 7.85 | 7.85 | -0.63% | 1,934,439 |
| Aug 21, 2025 | 8.00 | 8.12 | 7.75 | 7.90 | 7.90 | -0.88% | 2,676,894 |
| Aug 20, 2025 | 7.49 | 8.05 | 7.43 | 7.97 | 7.97 | 6.41% | 4,650,917 |
| Aug 19, 2025 | 6.99 | 7.53 | 6.99 | 7.49 | 7.49 | 7.15% | 2,553,696 |
| Aug 18, 2025 | 7.01 | 7.08 | 6.96 | 6.99 | 6.99 | -0.14% | 780,559 |
| Aug 14, 2025 | 7.12 | 7.15 | 6.89 | 7.00 | 7.00 | -1.41% | 672,197 |
| Aug 13, 2025 | 7.09 | 7.14 | 7.00 | 7.10 | 7.10 | 0.14% | 689,126 |
| Aug 12, 2025 | 7.00 | 7.13 | 6.99 | 7.09 | 7.09 | 1.29% | 1,004,613 |
| Aug 11, 2025 | 6.95 | 7.03 | 6.90 | 7.00 | 7.00 | 0.14% | 748,129 |
| Aug 8, 2025 | 7.08 | 7.08 | 6.94 | 6.99 | 6.99 | -0.14% | 519,508 |
| Aug 7, 2025 | 7.00 | 7.03 | 6.92 | 7.00 | 7.00 | -0.28% | 963,027 |